Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dht Holdings (NY: DHT )

12.38 -0.33 (-2.60%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 2.226 2.271 2.226 2.252 66,546 +0.03(+1.27%)
Mar 27, 2013 2.158 2.257 2.158 2.224 105,164 +0.06(+2.83%)
Mar 26, 2013 2.261 2.261 2.148 2.162 90,505 -0.08(-3.77%)
Mar 25, 2013 2.238 2.308 2.224 2.247 162,579 +0.03(+1.27%)
Mar 22, 2013 2.068 2.247 2.068 2.219 366,606 +0.18(+9.03%)
Mar 21, 2013 2.012 2.120 1.997 2.035 213,831 +0.01(+0.47%)
Mar 20, 2013 2.007 2.054 2.002 2.026 46,858 +0.02(+1.18%)
Mar 19, 2013 2.012 2.035 2.002 2.002 35,226 -0.02(-1.16%)
Mar 18, 2013 2.049 2.054 1.988 2.026 80,144 -0.06(-2.71%)
Mar 15, 2013 2.087 2.120 2.049 2.082 166,896 -0.00(-0.23%)
Mar 14, 2013 2.111 2.162 2.068 2.087 108,017 -0.03(-1.56%)
Mar 13, 2013 2.111 2.143 2.073 2.120 41,589 -0.00(-0.22%)
Mar 12, 2013 2.125 2.139 2.073 2.125 57,992 +0.01(+0.45%)
Mar 11, 2013 2.045 2.115 2.026 2.115 112,018 +0.07(+3.22%)
Mar 08, 2013 1.997 2.049 1.993 2.049 232,231 +0.05(+2.59%)
Mar 07, 2013 2.026 2.035 1.997 1.997 46,463 -0.03(-1.62%)
Mar 06, 2013 1.979 2.040 1.979 2.030 29,802 +0.01(+0.70%)
Mar 05, 2013 2.016 2.030 2.002 2.016 29,859 -0.01(-0.47%)
Mar 04, 2013 2.026 2.026 2.007 2.026 20,278 +0.00(+0.00%)
Mar 01, 2013 2.026 2.049 2.008 2.026 16,741 +0.00(+0.00%)
Feb 28, 2013 1.998 2.026 1.979 2.026 43,982 +0.03(+1.65%)
Feb 27, 2013 1.988 2.002 1.974 1.993 16,949 +0.01(+0.47%)
Feb 26, 2013 1.960 2.002 1.955 1.983 58,115 +0.03(+1.45%)
Feb 22, 2013 1.974 2.002 1.889 1.955 143,922 -0.02(-0.95%)
Feb 21, 2013 2.035 2.045 1.974 1.974 41,967 -0.07(-3.23%)
Feb 20, 2013 2.035 2.073 2.030 2.040 67,703 +0.02(+0.93%)
Feb 19, 2013 2.045 2.045 1.979 2.021 106,209 -0.00(-0.23%)
Feb 15, 2013 2.026 2.059 2.026 2.026 33,118 -0.00(-0.23%)
Feb 14, 2013 2.087 2.115 2.030 2.030 23,878 -0.07(-3.15%)
Feb 13, 2013 2.082 2.124 2.082 2.096 16,047 +0.02(+1.14%)
Feb 12, 2013 2.049 2.097 2.049 2.073 48,894 +0.01(+0.46%)
Feb 11, 2013 2.007 2.068 1.997 2.063 62,366 +0.06(+2.82%)
Feb 08, 2013 2.059 2.059 1.997 2.007 39,753 -0.04(-2.07%)
Feb 07, 2013 2.120 2.134 2.012 2.049 68,125 -0.08(-3.97%)
Feb 06, 2013 2.134 2.153 2.129 2.134 27,716 +0.00(+0.00%)
Feb 04, 2013 2.120 2.150 2.120 2.134 25,357 +0.00(+0.22%)
Feb 01, 2013 2.143 2.167 2.129 2.129 38,715 -0.02(-0.88%)
Jan 31, 2013 2.195 2.250 2.143 2.148 183,880 -0.06(-2.77%)
Jan 30, 2013 2.205 2.285 2.191 2.209 196,039 +0.00(+0.00%)
Jan 29, 2013 2.205 2.238 2.191 2.209 92,861 +0.00(+0.21%)
Jan 28, 2013 2.148 2.257 2.148 2.205 150,999 +0.06(+2.63%)
Jan 25, 2013 2.167 2.191 2.134 2.148 54,321 -0.01(-0.44%)
Jan 24, 2013 2.228 2.247 2.134 2.158 99,917 -0.08(-3.58%)
Jan 23, 2013 2.233 2.257 2.224 2.238 80,853 +0.01(+0.64%)
Jan 22, 2013 2.162 2.237 2.162 2.224 178,369 +0.07(+3.28%)
Jan 18, 2013 2.120 2.153 2.120 2.153 53,793 +0.04(+1.78%)
Jan 17, 2013 2.082 2.158 2.082 2.115 142,944 +0.04(+1.81%)
Jan 16, 2013 2.082 2.096 2.078 2.078 40,010 -0.02(-0.90%)
Jan 15, 2013 2.115 2.115 2.082 2.096 36,624 -0.03(-1.33%)
Jan 14, 2013 2.120 2.125 2.092 2.125 52,101 +0.00(+0.22%)
Jan 11, 2013 2.120 2.162 2.097 2.120 58,569 +0.01(+0.45%)
Jan 10, 2013 2.106 2.143 2.092 2.111 43,379 +0.00(+0.00%)
Jan 09, 2013 2.115 2.143 2.073 2.111 66,189 -0.01(-0.44%)
Jan 08, 2013 2.125 2.143 2.096 2.120 68,153 +0.00(+0.22%)
Jan 07, 2013 2.181 2.181 2.073 2.115 120,080 -0.07(-3.02%)
Jan 04, 2013 2.101 2.242 2.059 2.181 585,407 +0.10(+4.75%)
Jan 03, 2013 1.955 2.106 1.955 2.082 421,575 +0.13(+6.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.